致敬每一个财富自由的梦想，祝大家早日进化为游资
本功能是数据会员功能(非系统会员)，定价为1200一年 在2024-05-31之前可以有条件免费升级，详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级，未升级用户到期后将无法访问)
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 5.69 | 5.68 | 0.04 | 0.71% | 5.63 | 5.74 | 42576 | 2414.01 | 1.27% |
| 2024-05-06 | 5.65 | 5.64 | 0.08 | 1.44% | 5.59 | 5.77 | 45826 | 2586.87 | 1.37% |
| 2024-04-30 | 5.67 | 5.56 | -0.04 | -0.71% | 5.50 | 5.67 | 35417 | 1971.15 | 1.06% |
| 2024-04-29 | 5.45 | 5.60 | 0.15 | 2.75% | 5.45 | 5.67 | 46230 | 2581.09 | 1.38% |
| 2024-04-26 | 5.45 | 5.45 | -0.01 | -0.18% | 5.30 | 5.52 | 47774 | 2601.11 | 1.42% |
| 2024-04-25 | 5.38 | 5.46 | 0.05 | 0.92% | 5.35 | 5.54 | 41000 | 2242.62 | 1.22% |
| 2024-04-24 | 5.31 | 5.41 | 0.10 | 1.88% | 5.23 | 5.48 | 43238 | 2336.62 | 1.29% |
| 2024-04-23 | 5.11 | 5.31 | 0.20 | 3.91% | 4.99 | 5.34 | 66316 | 3477.83 | 1.98% |
| 2024-04-22 | 5.33 | 5.11 | -0.22 | -4.13% | 4.99 | 5.41 | 57424 | 2965.09 | 1.71% |
| 2024-04-19 | 5.66 | 5.33 | -0.30 | -5.33% | 5.24 | 5.70 | 100784 | 5465.34 | 3.00% |
| 2024-04-18 | 5.55 | 5.63 | 0.08 | 1.44% | 5.40 | 5.84 | 118682 | 6713.07 | 3.53% |
| 2024-04-17 | 4.84 | 5.55 | 0.22 | 4.13% | 4.84 | 5.86 | 138620 | 7604.62 | 4.13% |
| 2024-04-16 | 5.53 | 5.33 | -0.59 | -9.97% | 5.33 | 5.69 | 46585 | 2503.16 | 1.39% |
| 2024-04-15 | 6.45 | 5.92 | -0.66 | -10.03% | 5.92 | 6.53 | 105980 | 6422.50 | 3.16% |
| 2024-04-12 | 6.73 | 6.58 | -0.15 | -2.23% | 6.54 | 6.90 | 87693 | 5906.20 | 2.61% |
| 2024-04-11 | 6.35 | 6.73 | 0.22 | 3.38% | 6.01 | 6.84 | 113340 | 7389.39 | 3.38% |
| 2024-04-10 | 6.35 | 6.51 | 0.21 | 3.33% | 6.25 | 6.93 | 97113 | 6380.00 | 2.89% |
| 2024-04-09 | 6.31 | 6.30 | -0.01 | -0.16% | 6.25 | 6.42 | 36749 | 2320.11 | 1.09% |
| 2024-04-08 | 6.57 | 6.31 | -0.33 | -4.97% | 6.29 | 6.69 | 57608 | 3704.06 | 1.72% |
| 2024-04-03 | 6.65 | 6.64 | -0.02 | -0.30% | 6.57 | 6.71 | 27980 | 1860.02 | 0.83% |
| 2024-04-02 | 6.62 | 6.66 | 0.04 | 0.60% | 6.59 | 6.77 | 43001 | 2870.40 | 1.28% |
| 2024-04-01 | 6.49 | 6.62 | 0.13 | 2.00% | 6.49 | 6.65 | 43091 | 2838.04 | 1.28% |
| 2024-03-29 | 6.42 | 6.49 | 0.07 | 1.09% | 6.39 | 6.58 | 35456 | 2300.08 | 1.06% |
| 2024-03-28 | 6.28 | 6.42 | 0.12 | 1.90% | 6.26 | 6.51 | 46431 | 2981.39 | 1.38% |
| 2024-03-27 | 6.51 | 6.30 | -0.17 | -2.63% | 6.24 | 6.56 | 44266 | 2841.70 | 1.32% |
| 2024-03-26 | 6.80 | 6.47 | -0.18 | -2.71% | 6.41 | 6.83 | 54349 | 3547.84 | 1.62% |
| 2024-03-25 | 6.63 | 6.65 | 0.06 | 0.91% | 6.54 | 6.88 | 76698 | 5149.74 | 2.28% |
| 2024-03-22 | 6.70 | 6.59 | -0.20 | -2.95% | 6.50 | 6.81 | 72360 | 4794.63 | 2.16% |
| 2024-03-21 | 6.80 | 6.79 | 0.02 | 0.30% | 6.64 | 7.02 | 91683 | 6215.81 | 2.73% |
| 2024-03-20 | 6.64 | 6.77 | 0.09 | 1.35% | 6.48 | 6.93 | 143628 | 9634.85 | 4.28% |
| 2024-03-19 | 6.37 | 6.68 | 0.28 | 4.38% | 6.35 | 7.04 | 210256 | 14366.09 | 6.26% |
| 2024-03-18 | 6.13 | 6.40 | 0.27 | 4.40% | 6.10 | 6.45 | 112772 | 7114.22 | 3.36% |
| 2024-03-15 | 5.95 | 6.13 | 0.15 | 2.51% | 5.92 | 6.15 | 94240 | 5707.68 | 2.81% |
| 2024-03-14 | 5.90 | 5.98 | 0.05 | 0.84% | 5.88 | 6.28 | 106182 | 6417.60 | 3.16% |
| 2024-03-13 | 5.90 | 5.93 | -0.01 | -0.17% | 5.82 | 5.93 | 60765 | 3576.14 | 1.81% |
| 2024-03-12 | 5.95 | 5.94 | -0.08 | -1.33% | 5.81 | 5.99 | 94515 | 5564.78 | 2.82% |
| 2024-03-11 | 6.16 | 6.02 | -0.18 | -2.90% | 5.85 | 6.16 | 132984 | 7932.80 | 3.96% |
| 2024-03-08 | 6.09 | 6.20 | 0.15 | 2.48% | 6.07 | 6.66 | 191131 | 11973.01 | 5.69% |
| 2024-03-07 | 5.55 | 6.05 | 0.55 | 10.00% | 5.55 | 6.05 | 30548 | 1830.91 | 0.91% |
| 2024-03-06 | 5.50 | 5.50 | -0.01 | -0.18% | 5.43 | 5.60 | 44427 | 2443.07 | 1.32% |
| 2024-03-05 | 5.70 | 5.51 | -0.19 | -3.33% | 5.47 | 5.70 | 44503 | 2473.12 | 1.33% |
| 2024-03-04 | 5.80 | 5.70 | -0.05 | -0.87% | 5.63 | 5.80 | 36191 | 2070.50 | 1.08% |
| 2024-03-01 | 5.83 | 5.75 | -0.09 | -1.54% | 5.66 | 5.92 | 46997 | 2710.69 | 1.40% |
| 2024-02-29 | 5.50 | 5.84 | 0.34 | 6.18% | 5.33 | 5.85 | 72043 | 4092.88 | 2.15% |
| 2024-02-28 | 6.10 | 5.50 | -0.61 | -9.98% | 5.50 | 6.28 | 99995 | 5918.83 | 2.98% |
| 2024-02-27 | 5.79 | 6.11 | 0.24 | 4.09% | 5.77 | 6.13 | 59055 | 3538.27 | 1.76% |
| 2024-02-26 | 5.52 | 5.87 | 0.36 | 6.53% | 5.52 | 5.99 | 84511 | 4920.50 | 2.52% |
| 2024-02-23 | 5.35 | 5.51 | 0.14 | 2.61% | 5.30 | 5.56 | 66710 | 3637.52 | 1.99% |
| 2024-02-22 | 5.18 | 5.37 | 0.17 | 3.27% | 5.10 | 5.69 | 99260 | 5255.10 | 2.96% |
| 2024-02-21 | 4.72 | 5.20 | 0.47 | 9.94% | 4.65 | 5.20 | 68813 | 3453.23 | 2.05% |
| 2024-02-20 | 4.66 | 4.73 | 0.09 | 1.94% | 4.52 | 4.81 | 65660 | 3093.58 | 1.96% |
| 2024-02-19 | 4.50 | 4.64 | 0.16 | 3.57% | 4.35 | 4.80 | 100929 | 4583.17 | 3.01% |
| 2024-02-08 | 3.78 | 4.48 | 0.30 | 7.18% | 3.76 | 4.53 | 152325 | 6032.39 | 4.54% |
| 2024-02-07 | 4.65 | 4.18 | -0.46 | -9.91% | 4.18 | 4.71 | 93767 | 3982.49 | 2.79% |
| 2024-02-06 | 4.64 | 4.64 | -0.52 | -10.08% | 4.64 | 4.89 | 82489 | 3869.57 | 2.46% |
| 2024-02-05 | 5.76 | 5.16 | -0.57 | -9.95% | 5.16 | 5.76 | 34354 | 1790.36 | 1.02% |
| 2024-02-02 | 6.05 | 5.73 | -0.21 | -3.54% | 5.53 | 6.16 | 55063 | 3207.86 | 1.64% |
| 2024-02-01 | 6.10 | 5.94 | -0.13 | -2.14% | 5.81 | 6.19 | 49319 | 2952.28 | 1.47% |
| 2024-01-31 | 6.40 | 6.07 | -0.33 | -5.16% | 6.01 | 6.65 | 49092 | 3082.01 | 1.46% |
| 2024-01-30 | 6.53 | 6.40 | -0.16 | -2.44% | 6.40 | 6.66 | 38120 | 2486.23 | 1.14% |
| 2024-01-29 | 7.07 | 6.56 | -0.52 | -7.34% | 6.53 | 7.09 | 45351 | 3044.18 | 1.35% |